Data Transaction Token XD
Xếp hạng #?
00:17:24 07/07/2020
Data Transaction Token (XD)
Không theo dõi
Lịch sử giá Data Transaction Token (XD) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.07682 | $0.08024 | $0.06929 | $0.06941 | $71,960.70 | $9,880,167 |
| 2018-10-02 | $0.06934 | $0.07620 | $0.06934 | $0.07387 | $23,173.20 | $10,513,744 |
| 2018-10-03 | $0.07390 | $0.07435 | $0.06899 | $0.07128 | $15,145.40 | $10,146,248 |
| 2018-10-04 | $0.07129 | $0.07364 | $0.06906 | $0.07013 | $59,602.30 | $9,981,780 |
| 2018-10-05 | $0.06998 | $0.07164 | $0.06267 | $0.07164 | $42,102.60 | $10,196,806 |
| 2018-10-06 | $0.07167 | $0.07174 | $0.06385 | $0.06390 | $33,852.90 | $9,095,742 |
| 2018-10-07 | $0.06394 | $0.07137 | $0.06349 | $0.07006 | $78,624.90 | $9,972,485 |
| 2018-10-08 | $0.07019 | $0.07186 | $0.06449 | $0.06606 | $153,289 | $9,402,276 |
| 2018-10-09 | $0.06601 | $0.07326 | $0.06583 | $0.06751 | $7,200.58 | $9,609,502 |
| 2018-10-10 | $0.06745 | $0.07139 | $0.06610 | $0.06802 | $40,309.70 | $9,681,168 |
| 2018-10-11 | $0.06796 | $0.06801 | $0.05574 | $0.05981 | $68,330.00 | $8,513,491 |
| 2018-10-12 | $0.05979 | $0.06912 | $0.05815 | $0.06679 | $44,622.40 | $9,506,437 |
| 2018-10-13 | $0.06670 | $0.06670 | $0.05605 | $0.06527 | $31,431.80 | $9,290,713 |
| 2018-10-14 | $0.06527 | $0.06542 | $0.05624 | $0.05628 | $31,958.30 | $8,010,079 |
| 2018-10-15 | $0.05638 | $0.06364 | $0.05593 | $0.06355 | $38,399.30 | $9,045,370 |
| 2018-10-16 | $0.06355 | $0.08692 | $0.05984 | $0.08087 | $41,900.50 | $11,510,191 |
| 2018-10-17 | $0.07731 | $0.07925 | $0.06027 | $0.07115 | $30,655.30 | $10,126,834 |
| 2018-10-18 | $0.07098 | $0.07115 | $0.06124 | $0.07017 | $50,262.60 | $10,233,973 |
| 2018-10-19 | $0.07016 | $0.07121 | $0.06418 | $0.07094 | $17,848.20 | $10,346,822 |
| 2018-10-20 | $0.07091 | $0.07146 | $0.06205 | $0.06740 | $41,425.10 | $9,831,105 |
| 2018-10-21 | $0.06747 | $0.07126 | $0.06488 | $0.07073 | $10,360.60 | $10,317,053 |
| 2018-10-22 | $0.07075 | $0.07222 | $0.06503 | $0.07034 | $37,413.20 | $10,258,856 |
| 2018-10-23 | $0.07035 | $0.07214 | $0.05962 | $0.07167 | $65,719.80 | $10,453,953 |
| 2018-10-24 | $0.07166 | $0.07185 | $0.06570 | $0.06678 | $102,917 | $9,757,584 |
| 2018-10-25 | $0.06681 | $0.07601 | $0.06514 | $0.07442 | $77,216.30 | $11,022,322 |
| 2018-10-26 | $0.07430 | $0.07954 | $0.06595 | $0.07104 | $430,500 | $10,521,378 |
| 2018-10-27 | $0.07097 | $0.07542 | $0.06888 | $0.07068 | $583,601 | $10,538,749 |
| 2018-10-28 | $0.07076 | $0.07184 | $0.06973 | $0.07162 | $777,543 | $10,679,049 |
| 2018-10-29 | $0.07178 | $0.08951 | $0.06753 | $0.07198 | $604,806 | $10,742,426 |
| 2018-10-30 | $0.07115 | $0.07337 | $0.06865 | $0.07123 | $446,655 | $10,629,278 |
| 2018-10-31 | $0.07135 | $0.07207 | $0.06828 | $0.06979 | $382,149 | $10,439,378 |